Sequans Communications S.A. (SQNS)
NYSE: SQNS · Real-Time Price · USD
2.080
+0.100 (5.05%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Sequans Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 2.02 | 2.19 | 1.98 | 2.16 | 2.16 | 9.09% | 260,564 |
| Apr 24, 2025 | 1.97 | 2.04 | 1.92 | 1.98 | 1.98 | 1.54% | 44,593 |
| Apr 23, 2025 | 1.90 | 2.06 | 1.90 | 1.95 | 1.95 | 2.09% | 25,921 |
| Apr 22, 2025 | 1.81 | 1.95 | 1.81 | 1.91 | 1.91 | 2.14% | 47,785 |
| Apr 21, 2025 | 1.85 | 1.96 | 1.82 | 1.87 | 1.87 | -2.09% | 25,124 |
| Apr 17, 2025 | 1.93 | 1.94 | 1.87 | 1.91 | 1.91 | - | 11,023 |
| Apr 16, 2025 | 1.88 | 1.95 | 1.85 | 1.91 | 1.91 | -2.05% | 10,704 |
| Apr 15, 2025 | 1.90 | 1.98 | 1.87 | 1.95 | 1.95 | 2.09% | 26,639 |
| Apr 14, 2025 | 2.00 | 2.00 | 1.85 | 1.91 | 1.91 | -0.52% | 20,706 |
| Apr 11, 2025 | 1.94 | 1.94 | 1.85 | 1.92 | 1.92 | 1.05% | 37,868 |
| Apr 10, 2025 | 1.90 | 1.98 | 1.84 | 1.90 | 1.90 | -2.56% | 25,115 |
| Apr 9, 2025 | 1.81 | 1.98 | 1.77 | 1.95 | 1.95 | 7.14% | 26,921 |
| Apr 8, 2025 | 1.86 | 2.09 | 1.80 | 1.82 | 1.82 | -3.19% | 38,920 |
| Apr 7, 2025 | 1.96 | 1.96 | 1.86 | 1.88 | 1.88 | -4.08% | 72,071 |
| Apr 4, 2025 | 2.00 | 2.02 | 1.87 | 1.96 | 1.96 | -3.92% | 87,994 |
| Apr 3, 2025 | 2.17 | 2.17 | 2.01 | 2.04 | 2.04 | -3.77% | 43,681 |
| Apr 2, 2025 | 2.07 | 2.18 | 2.06 | 2.12 | 2.12 | 1.44% | 15,532 |
| Apr 1, 2025 | 2.15 | 2.16 | 2.06 | 2.09 | 2.09 | -0.48% | 4,922 |
| Mar 31, 2025 | 2.05 | 2.13 | 2.02 | 2.10 | 2.10 | 1.45% | 31,757 |
| Mar 28, 2025 | 2.14 | 2.17 | 2.02 | 2.07 | 2.07 | -4.17% | 45,642 |
| Mar 27, 2025 | 2.22 | 2.23 | 2.10 | 2.16 | 2.16 | -4.00% | 106,564 |
| Mar 26, 2025 | 2.36 | 2.36 | 2.23 | 2.25 | 2.25 | -1.32% | 72,607 |
| Mar 25, 2025 | 2.36 | 2.38 | 2.28 | 2.28 | 2.28 | -1.30% | 32,301 |
| Mar 24, 2025 | 2.34 | 2.41 | 2.29 | 2.31 | 2.31 | -0.43% | 97,229 |
| Mar 21, 2025 | 2.42 | 2.42 | 2.27 | 2.32 | 2.32 | -3.33% | 34,867 |
| Mar 20, 2025 | 2.33 | 2.49 | 2.23 | 2.40 | 2.40 | 4.80% | 80,611 |
| Mar 19, 2025 | 2.28 | 2.38 | 2.19 | 2.29 | 2.29 | 3.15% | 89,185 |
| Mar 18, 2025 | 2.18 | 2.29 | 2.10 | 2.22 | 2.22 | -1.33% | 35,052 |
| Mar 17, 2025 | 2.25 | 2.34 | 2.22 | 2.25 | 2.25 | 0.90% | 94,469 |
| Mar 14, 2025 | 2.30 | 2.34 | 2.20 | 2.23 | 2.23 | - | 104,805 |
| Mar 13, 2025 | 2.24 | 2.24 | 2.11 | 2.23 | 2.23 | -0.45% | 67,533 |
| Mar 12, 2025 | 2.28 | 2.34 | 2.21 | 2.24 | 2.24 | -2.18% | 144,650 |
| Mar 11, 2025 | 2.30 | 2.33 | 2.20 | 2.29 | 2.29 | -0.87% | 65,150 |
| Mar 10, 2025 | 2.35 | 2.40 | 2.18 | 2.31 | 2.31 | -5.71% | 75,343 |
| Mar 7, 2025 | 2.37 | 2.46 | 2.30 | 2.45 | 2.45 | 2.51% | 44,559 |
| Mar 6, 2025 | 2.24 | 2.42 | 2.16 | 2.39 | 2.39 | 6.70% | 50,591 |
| Mar 5, 2025 | 2.23 | 2.34 | 2.16 | 2.24 | 2.24 | - | 22,111 |
| Mar 4, 2025 | 2.21 | 2.25 | 2.11 | 2.24 | 2.24 | - | 72,307 |
| Mar 3, 2025 | 2.40 | 2.42 | 2.21 | 2.24 | 2.24 | -5.08% | 96,702 |
| Feb 28, 2025 | 2.35 | 2.38 | 2.33 | 2.36 | 2.36 | -0.42% | 80,743 |
| Feb 27, 2025 | 2.38 | 2.40 | 2.35 | 2.37 | 2.37 | - | 29,406 |
| Feb 26, 2025 | 2.37 | 2.42 | 2.36 | 2.37 | 2.37 | -0.84% | 47,539 |
| Feb 25, 2025 | 2.40 | 2.50 | 2.36 | 2.39 | 2.39 | -1.65% | 43,136 |
| Feb 24, 2025 | 2.38 | 2.46 | 2.34 | 2.43 | 2.43 | 0.41% | 61,446 |
| Feb 21, 2025 | 2.48 | 2.58 | 2.38 | 2.42 | 2.42 | -2.02% | 100,128 |
| Feb 20, 2025 | 2.50 | 2.57 | 2.42 | 2.47 | 2.47 | -3.14% | 90,819 |
| Feb 19, 2025 | 2.62 | 2.62 | 2.51 | 2.55 | 2.55 | -1.54% | 38,180 |
| Feb 18, 2025 | 2.63 | 2.66 | 2.54 | 2.59 | 2.59 | -1.52% | 78,469 |
| Feb 14, 2025 | 2.55 | 2.63 | 2.48 | 2.63 | 2.63 | 5.20% | 99,841 |
| Feb 13, 2025 | 2.74 | 2.75 | 2.47 | 2.50 | 2.50 | -3.10% | 226,444 |